Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Nazwa	Wartość	Zm. %	Otw.	Max	Min	Odnies.	Obrót	Czas
WIG	82 711,68	0,39%	82 918,55	83 109,18	81 977,68	82 393,93	790 176 830	14:06
WIG20	2 440,94	0,35%	2 453,09	2 457,71	2 417,94	2 432,32	727 370 584	14:21
WIG30	3 024,67	0,36%	3 038,27	3 045,74	2 997,37	3 013,97	771 235 975	14:21
mWIG40	6 167,28	0,43%	6 163,33	6 175,24	6 103,67	6 140,95	62 638 741	14:06
sWIG80	24 202,73	0,32%	24 180,73	24 232,64	24 098,70	24 125,78	17 820 376	14:06
WIG-BANKI	13 296,29	0,48%	13 334,87	13 408,51	13 122,20	13 232,45	212 439 799	14:06
WIG-BUDOW	8 232,76	-0,49%	8 310,45	8 330,59	8 139,19	8 273,19	22 885 092	14:06
WIG-CHEMIA	9 831,89	-0,02%	9 868,00	9 868,00	9 751,34	9 833,76	547 816	14:06
WIG-ENERG	2 216,03	1,10%	2 205,81	2 224,97	2 176,61	2 192,02	30 224 803	14:06
WIG-INFO	4 936,63	0,41%	4 917,53	4 938,01	4 906,92	4 916,47	4 921 386	14:06
WIG-MEDIA	8 271,19	0,41%	8 222,83	8 298,35	8 222,83	8 237,22	2 500 838	14:06
WIG-NRCHOM	4 307,72	0,39%	4 320,73	4 321,71	4 299,87	4 291,18	2 169 991	14:06
WIG-PALIWA	6 843,20	-1,00%	6 924,01	6 924,01	6 778,38	6 912,22	65 778 521	14:06
WIG-Poland	85 809,19	-0,17%	85 809,19	85 809,19	85 809,19	85 956,32	776 657 749	11:15
WIG-SPOZYW	2 094,40	-0,34%	2 112,59	2 118,73	2 084,95	2 101,54	558 815	14:06
WIG20lev	472,11	0,81%	476,23	478,01	462,70	468,31	703 680 352	14:06
WIG20short	3 190,04	-0,38%	3 175,94	3 222,21	3 169,85	3 202,27	703 680 352	14:06
GPWB-B1Y3Y	1 169,83	0,08%	1 169,83	1 169,83	1 169,83	1 168,91	-	10:15
GPWB-B1Y4Y	1 169,90	0,08%	1 169,90	1 169,90	1 169,90	1 168,94	-	10:15
GPWB-B1Y5Y	1 165,31	0,10%	1 165,31	1 165,31	1 165,31	1 164,17	-	10:15
GPWB-B3Y5Y	1 169,28	0,12%	1 169,28	1 169,28	1 169,28	1 167,88	-	10:15
GPWB-B5Y	1 154,13	0,27%	1 154,13	1 154,13	1 154,13	1 151,07	-	10:15
GPWB-BWZ	1 186,78	0,04%	1 186,78	1 186,78	1 186,78	1 186,25	-	10:15
INNOVATOR	1 403,07	-0,50%	1 403,07	1 403,07	1 403,07	1 410,12	120 724 339	11:15
mWIG40dvp	70,06	0,00%	70,06	70,06	70,06	70,06	62 745 926	11:00
mWIG40TR	9 073,75	0,43%	9 067,09	9 085,45	8 980,15	9 035,01	62 638 741	14:06
mWIG40TRlv	11 547,86	0,84%	11 530,98	11 577,52	11 310,60	11 451,41	62 638 741	14:06
mWIG40TRsh	2 903,01	-0,40%	2 905,16	2 933,21	2 899,24	2 914,62	62 638 741	14:06
sWIG80dvp	88,26	67,76%	88,26	88,26	88,26	52,61	17 903 173	11:00
sWIG80TR	35 433,21	0,47%	35 401,01	35 477,00	35 280,91	35 266,52	17 820 376	14:06
WIG140	1 600,03	0,41%	1 603,85	1 607,54	1 585,29	1 593,44	784 139 469	14:06
WIG20dvp	14,98	0,00%	14,98	14,98	14,98	14,98	704 239 183	11:00
WIG20TR	4 896,58	0,41%	4 918,93	4 927,32	4 847,59	4 876,41	703 680 352	14:06
WIG20TRlev	3 750,19	0,81%	3 784,29	3 797,09	3 675,44	3 719,98	703 680 352	14:06
WIG20TRsht	3 246,23	-0,38%	3 231,29	3 278,96	3 225,68	3 258,71	703 680 352	14:06
WIG30TR	5 969,39	0,49%	5 988,06	6 002,77	5 907,44	5 940,15	746 594 615	14:06
WIG-CEE	1 777,16	0,52%	1 777,16	1 777,16	1 777,16	1 767,89	492 772	11:15
WIGdiv	1 698,16	0,04%	1 702,41	1 703,75	1 686,59	1 697,43	123 740 740	14:06
WIG-ESG	13 722,24	0,42%	13 753,99	13 789,92	13 588,66	13 664,39	764 627 142	14:06
WIG.GAMES	15 109,37	-1,16%	15 393,03	15 402,71	15 101,85	15 286,36	21 383 306	14:06
WIG-GORNIC	4 800,00	0,17%	4 916,94	4 938,57	4 773,52	4 792,06	86 289 778	14:06
WIG-GRY	12 396,23	-0,61%	12 530,28	12 571,14	12 346,04	12 471,92	23 210 991	14:06
WIG-LEKI	2 816,49	1,21%	2 789,73	2 817,41	2 780,59	2 782,78	2 069 536	14:06
WIG-MOTO	8 586,15	1,80%	8 585,98	8 594,25	8 385,94	8 434,55	1 074 104	14:06
WIG.MS-BAS	11 532,56	0,68%	11 653,05	11 722,98	11 404,50	11 454,14	111 440 429	14:06
WIG.MS-FIN	16 977,80	0,89%	17 005,01	17 072,73	16 720,84	16 828,20	244 447 292	14:06
WIG-ODZIEZ	8 944,26	1,29%	8 891,89	8 966,52	8 802,45	8 830,21	38 689 457	14:06
WIGtech	11 795,39	0,19%	11 792,60	11 820,37	11 734,00	11 772,64	46 256 381	14:06
WIGtechTR	13 107,65	0,19%	13 104,54	13 135,41	13 039,43	13 082,37	46 256 381	14:06
WIG-Ukrain	207,43	-1,55%	207,43	207,43	207,43	210,69	443 749	11:15

Notowania akcji

Nazwa	Kurs	Zm. %	Otw.	Max	Min	Wol.	Obrót	Czas
06MAGNA (06N)	3,4850	-2,11%	3,5800	3,6000	3,4200	18 848	65 902	13:51	Reklama
08OCTAVA (08N)	#0,9700	0,00%	-	-	-	-	-	13:15
11BIT (11B)	545,0000	-2,50%	560,0000	565,0000	544,0000	1 411	780 548	14:06
3RGAMES (3RG)	0,2240	4,67%	0,2140	0,2240	0,2100	69 404	15 018	13:59
ABPL (ABE)	87,2000	-0,91%	88,0000	88,0000	86,0000	1 248	108 435	14:06
ACAUTOGAZ (ACG)	30,2000	1,34%	29,8000	30,2000	29,6000	647	19 405	13:55
ACTION (ACT)	19,9600	-0,20%	19,9600	20,0000	19,7400	3 508	69 493	14:04
ADIUVO (ADV)	0,9600	5,26%	0,9600	0,9600	0,9600	20	19	09:00
AGORA (AGO)	11,1800	-1,06%	11,1600	11,1800	11,1600	1 297	14 490	13:37
AGROTON (AGT)	3,0000	-0,99%	3,0000	3,0000	3,0000	3 150	9 450	13:09
AIGAMES (ALG)	1,4400	-3,36%	1,4500	1,4850	1,4300	1 627	2 337	13:07
AILLERON (ALL)	15,2000	0,66%	15,0000	15,2400	15,0000	190	2 854	12:40
AIRWAY (AWM)	0,2735	-0,36%	0,2760	0,2800	0,2735	36 315	10 012	11:17
ALIOR (ALR)	103,1000	1,78%	101,9500	104,9000	101,9500	224 529	23 211 073	14:06
ALLEGRO (ALE)	32,1100	0,69%	31,9600	33,0400	31,6700	3 324 462	108 021 355	14:06
ALTA (AAT)	1,7950	1,70%	1,8000	1,8100	1,7600	5 133	9 209	14:06
ALTUSTFI (ALI)	3,5900	1,41%	3,5500	3,6000	3,5000	38 996	136 646	11:31
AMBRA (AMB)	28,8000	1,95%	28,5000	28,9000	28,5000	527	15 166	12:58
AMICA (AMC)	72,0000	1,12%	71,4000	72,1000	71,4000	1 172	84 336	13:58
AMPLI (APL)	(1,0300)	-	-	-	-	-	-	11:30
AMREST (EAT)	23,4000	2,86%	22,7500	23,4000	22,7500	31 179	718 454	14:02
ANSWEAR (ANR)	23,6500	-0,21%	23,7000	23,9500	23,5000	5 521	130 162	13:51
APATOR (APT)	14,5200	1,68%	14,4000	14,5200	14,2400	4 474	64 565	13:56
APLISENS (APN)	22,9000	-0,43%	23,0000	23,0000	22,6000	293	6 694	13:36
APSENERGY (APE)	3,5100	0,29%	3,5000	3,5100	3,5000	601	2 104	09:14
ARCHICOM (ARH)	35,9000	8,79%	33,9000	36,0000	33,9000	12 608	450 134	13:57
ARCTIC (ATC)	21,0000	0,00%	21,1600	21,2400	20,8000	18 554	388 559	13:28
ARTIFEX (ART)	29,0000	-2,03%	29,6000	29,6000	28,9000	1 864	54 407	13:50
ASBIS (ASB)	26,4000	-1,93%	26,9000	26,9600	26,3600	25 242	669 929	14:06
ASMGROUP (ASM)	#0,2360	-1,67%	-	-	-	-	-	11:20
ASSECOBS (ABS)	60,4000	-0,98%	61,0000	61,0000	60,4000	497	30 068	13:54
ASSECOPOL (ACP)	77,4500	1,31%	76,4500	77,5500	76,1500	30 708	2 361 610	14:06
ASSECOSEE (ASE)	51,4000	0,78%	51,0000	51,4000	50,2000	402	20 495	13:39
ASTARTA (AST)	27,1000	-2,17%	28,2000	28,2000	26,1500	14 916	402 851	13:55
ATAL (1AT)	60,3000	1,52%	59,5000	60,4000	59,5000	1 738	104 103	13:39
ATENDE (ATD)	3,1100	0,97%	3,1000	3,1100	3,0600	10 790	33 397	13:59
ATLANTAPL (ATP)	(19,8000)	-	-	-	-	-	-	09:00
ATLANTIS (ATS)	2,4000	-1,23%	2,4200	2,4500	2,4000	12 059	29 265	13:48
ATMGRUPA (ATG)	3,1900	1,27%	3,1800	3,1900	3,1500	4 365	13 831	13:09
ATREM (ATR)	12,2500	-1,61%	12,4000	12,4000	11,7500	7 620	92 053	12:51
AUTOPARTN (APR)	25,5000	0,99%	25,2000	25,5000	24,3000	37 830	946 868	13:53
BAHOLDING (BAH)	#0,0100	-90,46%	-	-	-	-	-	11:30
BBIDEV (BBD)	4,1000	-2,15%	4,1900	4,1900	4,1000	1 146	4 738	14:04
BEDZIN (BDZ)	26,8500	1,90%	26,5000	26,9500	26,0000	497	13 255	14:04
BENEFIT (BFT)	2 760,0000	1,10%	2 765,0000	2 775,0000	2 705,0000	535	1 461 005	14:02
BEST (BST)	(21,0000)	-	-	-	-	-	-	09:00
BETACOM (BCM)	5,7000	0,00%	5,7000	5,7000	5,7000	2	11	09:00
BIGCHEESE (BCS)	24,0000	0,21%	24,0000	24,6500	22,4000	6 181	144 768	14:01
BIOCELTIX (BCX)	70,0000	3,40%	67,4000	70,7000	67,4000	1 839	127 913	13:52
BIOMAXIMA (BMX)	15,3500	-2,23%	15,7000	16,0000	15,3500	3 103	48 760	13:09
BIOMEDLUB (BML)	4,6800	5,64%	4,4350	4,6800	4,4000	185 038	844 291	14:06
BIOPLANET (BIP)	24,0000	0,84%	23,0000	24,0000	23,0000	220	5 085	10:18
BIOTON (BIO)	3,5000	0,00%	3,5000	3,5450	3,4800	29 615	103 594	12:41
BLOOBER (BLO)	23,3000	-2,71%	23,9500	23,9500	23,1000	7 004	163 487	13:55
BNPPPL (BNP)	103,5000	1,47%	103,5000	103,5000	102,5000	262	26 984	14:05
BOGDANKA (LWB)	31,4000	-2,61%	32,2000	32,6000	31,1200	83 573	2 634 334	14:05
BOOMBIT (BBT)	11,0500	-2,64%	11,3500	11,3500	11,0500	242	2 692	10:21
BORYSZEW (BRS)	6,1400	1,66%	6,0400	6,1700	6,0400	18 740	114 269	13:41
BOS	15,5500	-0,32%	15,5000	15,7000	15,3500	12 634	195 910	14:05
BOWIM (BOW)	7,0000	-1,41%	7,1000	7,1000	6,9900	2 426	17 017	11:29
BRAND24 (B24)	48,8000	0,62%	49,6000	49,9000	48,3000	1 422	69 425	13:59
BRASTER (BRA)	#0,2000	-65,52%	-	-	-	-	-	11:42
BUDIMEX (BDX)	680,5000	-1,16%	689,5000	694,5000	669,5000	28 226	19 121 655	14:06
BUMECH (BMC)	12,7400	4,26%	12,2400	13,3000	12,0000	17 346	219 786	14:06
CAPITAL (CPA)	#0,6700	-10,67%	-	-	-	-	-	11:52
CAPITEA (CAP)	0,5860	1,03%	0,5800	0,6020	0,5800	163 009	95 993	14:01
CAPTORTX (CTX)	82,0000	0,24%	81,8000	82,0000	80,2000	592	48 433	14:06
CASPAR (CSR)	9,1500	-1,61%	9,1500	9,1500	9,1500	2	18	09:00
CAVATINA (CAV)	15,9000	0,00%	15,9000	15,9000	15,9000	24	382	11:31
CCC	80,5000	0,44%	81,1000	81,9500	79,4500	98 188	7 910 618	14:04
Reklama
CCENERGY (CCE)	(0,3800)	-	-	-	-	-	-	11:30	Reklama
CDPROJEKT (CDR)	112,2500	-0,18%	113,0000	113,8000	111,1500	164 496	18 481 495	14:06
CDRL (CDL)	12,9000	-3,01%	13,3000	13,3000	12,9000	625	8 063	11:09
CELTIC (CPD)	3,5700	2,29%	3,4900	3,5800	3,4300	8 433	29 707	14:01
CEZ	150,6000	-0,40%	151,2000	151,2000	147,8000	198	29 869	11:33
CFI	0,2190	-3,52%	0,2210	0,2210	0,2110	5 670	1 238	13:43
CIGAMES (CIG)	1,5710	-5,36%	1,5520	1,6500	1,5510	791 646	1 261 585	14:06
CITYSERV (CTS)	(5,0000)	-	-	-	-	-	-	09:00
CLNPHARMA (CLN)	14,8800	0,40%	14,8200	14,9000	14,7400	16 735	248 585	13:53
CLOUD (CLD)	64,8000	-6,09%	69,8000	69,8000	64,8000	1 998	135 057	12:48
COALENERG (CLE)	1,0340	-1,52%	1,0500	1,0600	1,0340	20 840	22 011	14:04
COGNOR (COG)	9,1400	-3,69%	9,5500	9,6000	9,1200	107 093	993 725	14:06
COLUMBUS (CLC)	4,9900	-2,35%	5,0700	5,1000	4,9900	8 354	42 113	14:02
COMARCH (CMR)	255,5000	-0,78%	255,0000	261,0000	255,0000	1 090	281 474	13:45
COMP (CMP)	79,4000	-0,75%	78,6000	79,4000	78,4000	645	50 747	13:51
COMPERIA (CPL)	6,9500	0,72%	6,9500	6,9500	6,9500	25 803	179 331	09:13
COMPREMUM (CPR)	2,1900	0,00%	2,1800	2,2200	2,1800	10 765	23 720	13:01
CORMAY (CRM)	0,5840	-0,68%	0,5880	0,5880	0,5760	5 250	3 037	13:06
CREEPYJAR (CRJ)	594,0000	-1,00%	597,0000	598,0000	590,0000	49	29 066	13:12
CREOTECH (CRI)	185,5000	-0,54%	185,0000	189,0000	183,5000	627	116 824	14:06
CYFRPLSAT (CPS)	10,0900	2,64%	9,9400	10,2150	9,7800	866 339	8 646 230	14:06
CZTOREBKA (CZT)	0,5450	1,87%	0,5450	0,5450	0,5450	30	16	11:36
DADELO (DAD)	17,6000	0,57%	17,5000	17,8000	17,5000	820	14 393	12:44
DATAWALK (DAT)	64,2000	-1,23%	64,9000	68,0000	64,0000	12 380	811 637	13:59
DBENERGY (DBE)	17,7500	1,43%	17,7500	17,7500	17,7500	9	160	09:00
DEBICA (DBC)	78,6000	-0,25%	78,8000	78,8000	78,0000	1 116	87 773	13:42
DECORA (DCR)	55,0000	1,85%	54,0000	55,0000	54,0000	1 833	100 199	13:58
DEKPOL (DEK)	49,2000	-1,60%	50,4000	50,6000	47,8000	738	36 030	11:22
DELKO (DEL)	9,5600	0,84%	9,5200	9,5600	9,5200	795	7 587	13:04
DEVELIA (DVL)	5,9800	0,34%	5,9600	5,9900	5,9100	75 803	450 752	14:02
DGA	19,9000	0,00%	19,9000	19,9000	19,5000	274	5 365	11:29
DIGITANET (DIG)	46,5000	-1,06%	47,2000	47,2000	46,5000	380	17 884	13:35
DIGITREE (DTR)	(9,4000)	-	-	-	-	-	-	09:00
DINOPL (DNP)	359,4000	0,39%	358,0000	361,5000	355,0000	159 278	56 985 289	14:06
DMGROUP (DMG)	3,4200	0,00%	3,4200	3,4200	3,4100	212	725	09:44
DOMDEV (DOM)	181,6000	0,55%	180,6000	182,8000	180,6000	688	124 874	13:43
DRAGOENT (DGE)	23,7000	0,00%	23,2000	23,7000	23,2000	126	2 976	13:25
DROZAPOL (DPL)	3,8900	1,04%	3,8300	3,8900	3,8300	854	3 274	09:54
ECHO (ECH)	4,9900	1,84%	4,9700	4,9900	4,9000	18 375	91 307	13:00
EDINVEST (EDI)	7,5000	0,00%	7,5000	7,5000	7,5000	375	2 813	13:04
EFEKT (EFK)	#6,9500	0,72%	-	-	-	-	-	11:32
EKOEXPORT (EEX)	#0,0100	-99,39%	-	-	-	-	-	11:30
ELEKTROTI (ELT)	22,4500	-1,32%	22,7500	22,8500	22,1500	10 125	228 710	13:35
ELKOP (EKP)	0,5200	0,00%	0,5100	0,5200	0,5020	55 508	28 372	13:30
EMCINSMED (EMC)	11,0000	0,92%	11,0000	11,0000	11,0000	2	22	09:00
ENAP (ENP)	(2,0400)	-	-	-	-	-	-	11:30
ENEA (ENA)	8,8350	0,28%	8,8500	8,9800	8,6200	314 045	2 744 874	14:06
ENELMED (ENE)	18,5000	0,00%	18,5000	18,5000	18,5000	2	37	09:00
ENERGA (ENG)	9,4500	0,00%	9,4400	9,4500	9,3000	12 219	114 245	13:23
ENERGOINS (ENI)	2,7600	6,36%	2,6100	2,8600	2,6000	79 508	219 584	13:24
ENTER (ENT)	68,5000	-0,72%	69,0000	69,0000	67,8000	1 242	84 590	14:02
ERBUD (ERB)	40,6000	0,00%	40,5000	41,0000	40,1000	1 845	74 737	14:04
ERG	(54,0000)	-	-	-	-	-	-	09:00
ESOTIQ (EAH)	31,5000	-2,48%	32,0000	32,0000	30,8000	2 844	89 264	13:35
ESTAR (EST)	(1,4600)	-	-	-	-	-	-	09:00
EUCO (EUC)	1,1100	-2,20%	1,1350	1,1350	1,1100	109	122	09:28
EUROCASH (EUR)	13,9000	2,58%	13,6500	13,9700	13,5500	165 006	2 265 001	14:06
EUROHOLD (EHG)	#2,5800	9,32%	-	-	-	-	-	11:47
EUROTEL (ETL)	41,8000	0,48%	41,6000	42,2000	41,2000	4 125	171 671	13:29
FABRITY (FAB)	37,3000	0,54%	37,1000	37,4000	36,4000	248	9 244	13:17
FASING (FSG)	12,6000	-0,79%	12,6000	12,6000	12,6000	18	227	12:43
FASTFIN (FFI)	#0,0200	-98,02%	-	-	-	-	-	11:30
FEERUM (FEE)	6,5000	-1,22%	6,5800	6,5800	6,4000	20	130	09:57
FERRO (FRO)	36,0000	0,56%	35,8000	36,3000	35,8000	19 562	704 226	14:00
FERRUM (FER)	4,6200	-0,43%	4,7200	4,7600	4,6200	6 963	32 512	14:02
FMG	116,0000	-2,52%	120,5000	121,5000	116,0000	67	8 063	13:51
FON	6,2400	0,65%	6,2200	6,4000	6,0600	1 304	8 175	12:38
FORTE SA (FTE)	22,8000	0,44%	22,8000	22,8000	22,6000	22	498	13:20
GAMEOPS (GOP)	24,5000	2,08%	23,5000	24,9500	22,4000	36 448	860 729	14:06
GAMFACTOR (GIF)	12,6000	2,86%	12,2500	12,6000	12,2500	510	6 326	13:38
Reklama
GENOMTEC (GMT)	13,3200	-2,49%	13,7000	13,7200	13,3200	6 429	86 156	14:05	Reklama
GETIN (GTN)	0,5400	0,00%	0,5450	0,5500	0,5350	176 285	95 711	14:00
GIGROUP (GIG)	1,4300	0,70%	1,4000	1,4300	1,3550	5 221	7 247	14:04
GOBARTO (GOB)	44,9000	-3,23%	45,3000	46,8000	44,7000	784	35 417	13:55
GPW	42,6000	1,07%	42,1000	42,8000	42,1000	21 285	902 500	14:01
GREENX (GRX)	2,3780	-0,92%	2,3980	2,3980	2,3500	192 424	456 578	14:06
GRENEVIA (GEA)	2,7350	1,67%	2,7200	2,7500	2,7000	135 253	368 502	14:03
GRODNO (GRN)	11,0400	0,18%	11,0000	11,0400	10,9800	1 898	20 874	13:55
GRUPAAZOTY (ATT)	22,7800	-0,09%	22,7800	22,8200	22,5000	20 336	460 341	13:57
GRUPRACUJ (GPP)	65,0000	-0,31%	65,5000	65,5000	64,5000	20 185	1 312 111	10:14
GTC	5,4000	-2,53%	5,5000	5,5200	5,3800	2 027	11 016	13:32
HANDLOWY (BHW)	111,8000	0,00%	111,8000	111,8000	110,4000	4 144	462 072	14:00
HARPER (HRP)	6,8100	-1,87%	6,9400	6,9400	6,6900	5 697	38 305	12:10
HELIO (HEL)	26,2000	0,00%	26,4000	26,4000	26,2000	10	262	11:34
HERKULES (HRS)	0,8300	2,72%	0,8100	0,8340	0,7920	1 011	820	13:52
HMINWEST (HMI)	47,4000	-0,84%	47,4000	47,4000	47,3000	5 542	262 353	13:43
HOLLYWOOD (HLD)	(0,9850)	-	-	-	-	-	-	07:45
HUUUGE-S144 (HUGE)	24,9000	-0,40%	25,0000	25,3000	24,7500	7 182	179 317	14:04
HYDROTOR (HDR)	31,5000	0,00%	31,5000	31,5000	31,5000	1	32	09:00
IALBGR (IAG)	0,4600	-2,13%	0,4690	0,4700	0,4600	14 097	6 577	13:35
IBSM (IBS)	105,0000	0,00%	105,0000	105,0000	105,0000	1	105	09:00
IDMPL (IDM)	0,5600	0,00%	0,5600	0,5600	0,5600	27	15	11:36
IFCAPITAL (IFC)	#4,2900	-19,06%	-	-	-	-	-	13:05
IFIRMA (IFI)	22,9000	-0,43%	22,7000	23,0000	22,7000	548	12 535	13:43
IFSA (IFR)	#1 000,0000	-175 143,80%	-	-	-	-	-	13:46
IIAAV (IIA)	(97,4000)	-	-	-	-	-	-	09:00
IMCOMPANY (IMC)	8,9000	-1,11%	8,9200	8,9800	8,9000	766	6 830	13:52
IMMOBILE (GKI)	3,6700	-0,27%	3,6800	3,7500	3,6700	1 979	7 373	12:49
IMPERIO (IMP)	(1,0800)	-	-	-	-	-	-	07:45
IMS	4,3000	0,00%	4,3000	4,3200	4,3000	2 833	12 184	11:59
INC	2,6100	-1,14%	2,6700	2,6700	2,6100	672	1 754	13:04
INDYGO (IDG)	#0,0100	-96,00%	-	-	-	-	-	11:30
INGBSK (ING)	299,5000	-0,83%	300,0000	305,0000	296,5000	5 678	1 705 145	14:06
INPRO (INP)	8,0000	6,67%	7,9500	8,0000	7,7500	1 632	12 804	11:32
INSTALKRK (INK)	43,1000	0,00%	43,1000	43,1000	43,1000	5	216	09:26
INTERAOLT (IRL)	#0,0100	-99,90%	-	-	-	-	-	09:00
INTERBUD (ITB)	2,8900	4,71%	2,8800	3,2400	2,8000	65 165	197 242	14:04
INTERCARS (CAR)	544,0000	2,26%	547,0000	547,0000	531,0000	184	98 062	13:20
INTERSPPL (IPO)	0,8500	2,41%	0,8500	0,8500	0,8500	20	17	09:00
INTROL (INL)	10,2500	0,00%	10,2500	10,2500	9,9800	423	4 313	13:39
IPOPEMA (IPE)	3,5800	3,17%	3,5200	3,5800	3,5200	3 455	12 171	10:21
IZOBLOK (IZB)	#53,0000	1,92%	-	-	-	-	-	11:30
IZOLACJA (IZO)	3,5000	0,29%	3,3700	3,5000	3,3000	5 750	19 142	13:12
IZOSTAL (IZS)	2,6300	-1,87%	2,6800	2,6800	2,6100	5 487	14 387	14:04
JRHOLDING (JRH)	7,4200	0,54%	7,5600	7,5800	7,4200	1 284	9 610	13:28
JSW	33,1700	-0,24%	33,8000	34,2300	33,1000	557 268	18 756 862	14:05
JWWINVEST (JWW)	4,2400	0,71%	4,2100	4,2900	4,2000	3 572	15 089	13:02
KCI	0,8400	-1,18%	0,8400	0,8400	0,8360	9 559	8 028	13:26
KDMSHIPING (KDM)	#0,6999	-50,01%	-	-	-	-	-	11:30
KERNEL (KER)	10,4000	-0,76%	10,0400	10,5000	10,0400	7 097	72 686	13:21
KETY (KTY)	810,5000	-0,37%	822,0000	828,0000	789,5000	20 908	16 869 266	14:05
KGHM (KGH)	142,6500	0,18%	145,0000	147,2000	141,8500	446 617	64 425 036	14:06
KGL	15,7000	2,61%	15,5000	15,7000	15,5000	600	9 400	13:30
KINOPOL (KPL)	14,4500	-3,34%	14,7000	14,8000	14,1500	16 660	241 413	14:06
KOGENERA (KGN)	52,5000	-0,94%	53,0000	53,4000	52,1000	1 553	81 904	13:55
KOMPAP (KMP)	22,0000	0,00%	21,0000	22,0000	21,0000	361	7 941	12:00
KOMPUTRON (KOM)	4,8200	-1,73%	4,9000	4,9000	4,8200	1 446	7 085	13:53
KPPD (KPD)	50,0000	0,00%	50,0000	50,0000	50,0000	1	50	12:18
KRAKCHEM (KCH)	0,3340	1,21%	0,3340	0,3340	0,3340	10	3	11:30
KREDYTIN (KRI)	18,0000	-5,76%	19,3000	19,3000	17,8500	102	1 834	11:27
KRKA (KRK)	542,0000	1,12%	550,0000	550,0000	542,0000	10	5 466	11:58
KRUK (KRU)	431,8000	-0,51%	437,4000	439,0000	426,0000	16 396	7 052 119	14:06
KRVITAMIN (KVT)	11,2000	3,70%	10,8000	11,2000	10,7500	5 541	60 120	12:17
KSGAGRO (KSG)	1,4750	1,03%	1,4800	1,4800	1,4150	1 807	2 607	11:58
LABOPRINT (LAB)	20,2000	1,00%	20,2000	20,2000	20,2000	11	222	09:27
LARK (LRK)	#0,0100	-93,33%	-	-	-	-	-	11:30
LARQ (LRQ)	2,4000	-0,83%	2,4800	2,4800	2,4000	130	315	12:23
LENA (LEN)	3,6000	2,27%	3,5700	3,6300	3,5300	6 241	22 342	13:24
LENTEX (LTX)	6,8000	-1,45%	6,8000	6,8200	6,8000	6 351	43 271	12:06
LESS (LES)	0,2370	-2,87%	0,2400	0,2430	0,2330	70 059	16 469	13:14
Reklama
LIBET (LBT)	1,8100	-5,24%	1,9200	1,9200	1,8100	230	419	13:05	Reklama
LOKUM (LKD)	25,6000	0,00%	25,6000	25,6000	25,4000	875	22 386	14:05
LPP	15 410,0000	1,58%	15 230,0000	15 440,0000	15 120,0000	1 928	29 468 440	14:04
LSISOFT (LSI)	14,5000	-3,33%	14,5000	14,5000	14,2000	2 180	31 388	13:23
LUBAWA (LBW)	3,7260	-0,11%	3,7520	3,7900	3,6500	189 495	700 759	14:05
MABION (MAB)	17,6000	0,00%	17,9000	17,9000	17,2200	48 232	842 641	13:42
MAKARONPL (MAK)	17,9500	0,28%	18,0000	18,0000	17,8500	1 090	19 513	13:57
MANGATA (MGT)	92,2000	-0,65%	92,8000	92,8000	92,2000	2	185	12:58
MANYDEV (MAN)	1,1700	-4,88%	1,2300	1,2400	1,1700	4 832	5 845	14:00
MARVIPOL (MVP)	9,1200	0,00%	9,2000	9,2000	9,0000	12 356	112 381	13:51
MAXCOM (MXC)	10,5000	-4,55%	11,0000	11,0000	10,5000	453	4 765	11:24
MBANK (MBK)	674,4000	-1,26%	682,0000	691,6000	664,0000	14 778	9 953 950	14:06
MBWS (MBW)	13,2000	4,76%	13,6000	13,6000	13,2000	17	228	10:16
MCI	28,4000	-0,35%	28,5000	28,7000	28,0000	12 919	366 230	13:55
MDIENERGIA (MDI)	1,5000	-2,60%	1,5350	1,5350	1,5000	3	5	13:16
MEDICALG (MDG)	25,0000	-0,16%	25,1400	25,5600	24,9600	5 552	139 818	14:00
MEDINICE (ICE)	9,2800	0,32%	9,1600	9,3800	9,1600	6 658	61 176	14:01
MEGARON (MEG)	(7,0000)	-	-	-	-	-	-	11:30
MENNICA (MNC)	18,7500	-1,57%	19,0500	19,0500	18,7500	120	2 267	11:47
MERCATOR (MRC)	42,3500	2,17%	41,4500	42,6500	41,4500	6 396	268 868	13:21
MERCOR (MCR)	23,0000	2,22%	22,6000	23,2000	22,5000	3 952	90 839	13:34
MEXPOLSKA (MEX)	4,2600	-1,84%	4,3300	4,3300	4,0200	1 841	7 603	13:40
MFO	33,2000	0,30%	33,1000	33,2000	33,1000	207	6 869	13:18
MILKILAND (MLK)	0,5840	0,69%	0,5840	0,5860	0,5840	2 583	1 510	09:52
MILLENNIUM (MIL)	9,4700	0,11%	9,4350	9,6000	9,3000	782 632	7 409 220	14:04
MIRACULUM (MIR)	1,1950	-1,24%	1,2200	1,2200	1,1950	8 349	10 078	13:07
MIRBUD (MRB)	9,3900	1,08%	9,3300	9,5500	9,2500	48 058	450 046	14:00
MLPGROUP (MLG)	79,0000	-2,47%	81,0000	81,0000	79,0000	281	22 365	13:53
MLSYSTEM (MLS)	47,2500	6,30%	45,3000	49,8000	45,2500	31 277	1 504 711	14:04
MOBRUK (MBR)	325,0000	-0,61%	325,0000	326,5000	323,5000	286	92 834	14:05
MOJ	(1,6000)	-	-	-	-	-	-	09:00
MOL	33,1000	-1,19%	33,4800	33,4800	33,1000	33	1 096	12:54
MOLECURE (MOC)	15,0000	-0,27%	15,0000	15,2200	14,9000	9 567	143 722	14:05
MONNARI (MON)	5,3600	-0,74%	5,3600	5,3600	5,3200	4 394	23 540	13:47
MOSTALPLC (MSP)	14,0500	-8,17%	15,3000	15,8000	13,8000	11 302	163 348	13:45
MOSTALWAR (MSW)	6,7800	-1,17%	6,9000	6,9600	6,7800	5 325	36 478	13:57
MOSTALZAB (MSZ)	4,5500	3,41%	4,4050	4,5700	4,3850	82 384	367 622	14:06
MOVIEGAME (MOV)	28,4500	0,71%	28,2500	28,4500	27,6000	2 349	65 847	14:05
MURAPOL (MUR)	42,0800	-0,89%	42,4400	42,4400	41,9800	10 515	442 055	13:45
MUZA (MZA)	15,4500	1,98%	15,1500	15,4500	15,1500	671	10 230	13:45
MWTRADE (MWT)	(5,6000)	-	-	-	-	-	-	09:00
NANOGROUP (NNG)	1,0250	0,99%	1,0100	1,0250	1,0050	44 199	44 901	13:20
NEUCA (NEU)	901,0000	-0,44%	905,0000	905,0000	892,0000	111	99 888	12:43
NEWAG (NWG)	22,8000	0,00%	22,8000	23,4000	22,8000	2 472	56 933	13:30
NEXITY (NXG)	2,4500	-0,81%	2,4700	2,4700	2,2800	2 918	7 037	11:57
NOVATURAS (NTU)	(14,8000)	-	-	-	-	-	-	09:00
NOVAVISGR (NVG)	2,3500	-2,89%	2,3800	2,4600	2,3100	28 837	67 890	13:54
NOVITA (NVT)	100,5000	1,93%	98,6000	100,5000	98,6000	20	1 989	12:44
NTCAPITAL (NTC)	0,6900	0,00%	0,6900	0,6900	0,6900	15	10	09:08
NTTSYSTEM (NTT)	6,7600	1,50%	6,7600	6,7600	6,7400	1 502	10 149	10:53
ODLEWNIE (ODL)	10,0000	-0,50%	10,0000	10,0000	9,9400	2 493	24 836	13:46
OEX	52,2000	1,16%	51,6000	52,8000	51,6000	443	23 109	09:47
ONDE (OND)	14,1600	-0,28%	14,2000	14,2000	13,8000	10 899	152 699	13:42
ONESANO (ONO)	1,3250	0,00%	1,3550	1,3550	1,3250	900	1 208	13:48
OPONEO.PL (OPN)	57,0000	0,35%	56,8000	57,4000	56,2000	1 229	70 137	13:30
OPTEAM (OPM)	(5,6800)	-	-	-	-	-	-	09:00
ORANGEPL (OPL)	7,7860	1,27%	7,7500	7,8100	7,6500	625 761	4 840 779	14:05
ORCOGROUP (OPG)	(2,2000)	-	-	-	-	-	-	09:00
ORZBIALY (OBL)	34,4000	0,58%	34,4000	34,4000	34,4000	715	24 596	13:33
OTLOG (OTS)	31,9500	0,31%	31,9000	32,0500	31,8500	4 048	129 336	13:53
OTMUCHOW (OTM)	4,6600	-0,85%	4,6600	4,6600	4,6600	2 846	13 262	13:06
OVOSTAR (OVO)	69,0000	0,00%	69,0000	69,0000	65,4000	12	792	09:31
PAMAPOL (PMP)	2,7000	-1,82%	2,7400	2,7400	2,7000	1 062	2 869	13:17
PANOVA (NVA)	16,6000	2,79%	16,3000	16,6000	16,3000	1 370	22 461	12:28
PASSUS (PAS)	29,0000	2,11%	27,8000	29,3000	27,8000	4 409	125 592	13:36
PATENTUS (PAT)	3,7550	-0,66%	3,6700	3,7800	3,6700	6 026	22 282	12:13
PBG	#0,0195	-2,50%	-	-	-	-	-	10:21
PBSFINANSE (PBF)	1,2000	-6,98%	1,2000	1,2000	1,2000	873	1 048	13:12
PCCEXOL (PCX)	2,7800	0,36%	2,7700	2,8000	2,7400	20 375	56 588	13:31
PCCROKITA (PCR)	100,4000	0,20%	100,8000	102,0000	100,0000	730	73 605	14:03
Reklama
PCFGROUP (PCF)	18,6000	-1,38%	18,9000	18,9800	18,4800	1 279	24 002	14:06	Reklama
PEKABEX (PBX)	22,8000	1,33%	22,8000	22,8000	22,5000	1 067	24 254	13:42
PEKAO (PEO)	182,0000	0,75%	182,0000	183,9500	178,4000	316 396	57 361 298	14:06
PEPCO (PCO)	19,1150	1,92%	18,9400	19,3100	18,8050	648 589	12 395 539	14:06
PEPEES (PPS)	1,1150	0,00%	1,1100	1,1150	1,0850	3 813	4 183	12:29
PGE	6,0620	0,93%	6,0500	6,1500	5,9860	3 086 996	18 664 261	14:05
PGFGROUP (PGV)	0,4350	-5,43%	0,4540	0,4600	0,4200	224 100	96 542	12:47
PHARMENA (PHR)	6,6400	-2,64%	6,8800	6,8800	6,6400	7 356	49 558	14:03
PHN	11,8000	-0,84%	11,9000	11,9000	11,8000	24	284	11:30
PHOTON (PEN)	7,9400	0,25%	7,9000	8,0000	7,9000	1 350	10 699	11:06
PKNORLEN (PKN)	66,8600	-0,99%	67,7400	67,8000	66,1900	983 023	65 747 578	14:05
PKOBP (PKO)	58,3400	0,69%	58,1200	58,7600	57,5200	1 528 464	88 797 903	14:06
PKPCARGO (PKP)	12,3200	-0,48%	12,3200	12,4800	12,2200	23 358	288 391	13:56
PLAYWAY (PLW)	291,5000	3,55%	281,5000	291,5000	281,5000	1 304	373 341	13:43
PLAZACNTR (PLZ)	2,9000	1,40%	2,8900	2,9000	2,8500	3 472	9 941	13:54
PMPG (PGM)	3,6600	2,23%	3,6600	3,6600	3,5200	919	3 276	13:40
POLENERGIA (PEP)	67,8000	0,00%	67,0000	68,0000	67,0000	491	33 231	13:12
POLICE (PCE)	11,1500	0,00%	11,1500	11,1500	11,1000	398	4 433	11:11
POLIMEXMS (PXM)	3,8360	0,21%	3,8280	3,8620	3,8200	61 452	236 086	14:03
POLTREG (PTG)	54,0000	0,00%	54,0000	54,0000	54,0000	32	1 728	09:44
POLWAX (PWX)	1,8100	0,00%	1,8150	1,8150	1,8100	5 214	9 437	13:22
PRAGMAINK (PRI)	(4,6200)	-	-	-	-	-	-	09:00
PRIMAMODA (PMA)	#0,4300	-48,81%	-	-	-	-	-	11:30
PROCHEM (PRM)	33,4000	1,21%	33,0000	33,4000	32,0000	803	26 151	13:50
PROJPRZEM (PJP)	20,7000	-1,43%	21,0000	21,0000	20,7000	12	251	10:11
PROTEKTOR (PRT)	2,0100	0,00%	2,0100	2,0100	1,9800	1 981	3 955	13:45
PULAWY (ZAP)	55,2000	-3,16%	57,2000	57,4000	55,2000	1 362	76 565	13:52
PURE (PUR)	8,0000	-1,23%	8,0800	8,0800	7,9400	2 265	18 041	13:17
PZU	50,5000	1,32%	50,1000	50,8200	49,5000	1 034 901	52 057 855	14:06
QUANTUM (QNT)	24,8000	0,00%	24,8000	24,8000	24,8000	4	99	11:30
QUERCUS (QRS)	6,7600	2,42%	6,6600	6,7600	6,6400	13 723	92 316	13:53
R22	111,5000	0,45%	112,0000	112,5000	111,0000	6 835	762 092	14:04
RAEN (RAE)	0,6990	-0,99%	0,6960	0,6990	0,6960	16 341	11 390	13:45
RAFAKO (RFK)	0,9700	-0,92%	0,9800	0,9890	0,9500	75 224	72 489	13:58
RAFAMET (RAF)	(15,5000)	-	-	-	-	-	-	09:00
RAINBOW (RBW)	72,2000	-1,77%	73,2000	73,2000	71,4000	10 235	741 368	14:06
RANKPROGR (RNK)	3,9300	-2,48%	4,0000	4,0300	3,9300	6 856	27 173	13:31
RAWLPLUG (RWL)	14,3500	1,06%	14,3000	14,6000	14,3000	297	4 286	11:28
REDAN (RDN)	0,3110	-0,32%	0,3110	0,3110	0,3110	8 000	2 488	10:01
REGNON (REG)	#0,0440	-94,47%	-	-	-	-	-	11:30
REINHOLD (RHD)	#0,0730	-13,10%	-	-	-	-	-	12:42
REINO (RNC)	1,3800	0,73%	1,3800	1,3800	1,3800	2	3	09:01
RELPOL (RLP)	6,5000	-0,31%	6,5200	6,6400	6,5000	284	1 881	11:04
REMAK (RMK)	15,0000	1,35%	14,8000	15,3500	14,8000	226	3 390	13:54
RENDER (RND)	129,0000	0,00%	129,0000	129,0000	129,0000	1	129	09:00
RESBUD (RES)	0,6500	0,00%	0,6580	0,6600	0,6200	8 547	5 496	13:34
ROPCZYCE (RPC)	30,6000	-0,33%	30,7000	30,7000	30,6000	30	920	12:16
RYVU (RVU)	53,2000	-0,56%	53,7000	54,1000	53,2000	979	52 577	14:03
SADOVAYA (SGR)	#0,0100	-91,67%	-	-	-	-	-	11:30
SANOK (SNK)	23,0500	0,66%	22,9500	23,1000	22,9500	424	9 770	14:03
SANPL (SPL)	557,2000	0,69%	559,2000	567,2000	547,4000	42 217	23 381 201	14:06
SANTANDER (SAN)	19,4200	0,62%	19,3000	19,6300	19,3000	1 848	36 029	11:20
SANWIL (SNW)	1,6250	-1,52%	1,6350	1,6350	1,6250	1 150	1 870	10:49
SCPFL (SCP)	185,4000	-0,22%	185,8000	185,8000	185,0000	467	86 593	13:18
SECOGROUP (SWG)	31,0000	-3,13%	31,0000	31,0000	31,0000	433	13 423	13:18
SEKO (SEK)	14,1000	0,36%	14,1000	14,1000	13,9500	871	12 229	12:34
SELENAFM (SEL)	31,8000	-2,75%	32,7000	33,4000	31,6000	5 114	165 412	12:07
SELVITA (SLV)	69,1000	0,00%	69,1000	69,5000	67,0000	1 893	129 389	13:37
SERINUS (SEN)	3,0600	-0,33%	3,0700	3,0700	3,0100	1 013	3 059	13:55
SESCOM (SES)	59,8000	2,75%	58,2000	59,8000	58,2000	72	4 288	13:34
SFINKS (SFS)	0,7320	-6,15%	0,7960	0,7960	0,7300	66 567	51 185	14:05
SHOPER (SHO)	30,8000	0,65%	30,9000	30,9000	30,5000	740	22 706	13:46
SILVAIR-REGS (SVRS)	4,7000	0,00%	4,7000	4,7000	4,7000	731	3 436	09:23
SILVANO (SFG)	(5,0600)	-	-	-	-	-	-	09:00
SIMFABRIC (SIM)	3,6300	-2,29%	3,6300	3,7000	3,5700	16 744	60 289	13:49
SKARBIEC (SKH)	23,4000	-0,85%	23,6000	23,6000	23,1000	343	8 040	13:30
SKYLINE (SKL)	(1,4500)	-	-	-	-	-	-	09:00
SNIEZKA (SKA)	88,0000	1,38%	86,8000	88,0000	85,8000	1 175	102 810	13:50
SOHODEV (SHD)	#0,4200	1,45%	-	-	-	-	-	13:49
SONEL (SON)	14,6000	3,18%	14,1500	14,6000	14,1500	993	14 208	13:47
Reklama
SOPHARMA (SPH)	13,7000	1,11%	13,7000	13,7000	13,7000	28	384	09:30	Reklama
SPYROSOFT (SPR)	411,0000	0,74%	408,0000	411,0000	397,0000	242	97 089	13:40
STALEXP (STX)	2,9200	-5,19%	3,0900	3,0900	2,9000	526 390	1 558 431	14:06
STALPROD (STP)	220,0000	1,15%	218,0000	221,5000	218,0000	203	44 577	12:54
STALPROFI (STF)	8,5800	-0,23%	8,6000	8,6000	8,5000	1 507	12 880	11:59
STAPORKOW (ZUK)	2,5000	-0,79%	2,5200	2,5200	2,5000	5 142	12 898	10:30
STARHEDGE (SHG)	#0,3400	-14,57%	-	-	-	-	-	12:37
SUNEX (SNX)	10,0400	0,40%	10,1000	10,3400	10,0200	7 635	77 691	14:05
SYGNITY (SGN)	61,8000	-0,32%	61,2000	62,8000	61,0000	1 005	61 612	13:02
SYNEKTIK (SNT)	120,8000	2,20%	118,4000	121,8000	118,4000	15 831	1 894 431	14:06
TALEX (TLX)	16,6000	0,61%	16,5000	16,6000	16,5000	122	2 020	10:43
TARCZYNSKI (TAR)	50,8000	0,79%	50,8000	50,8000	50,8000	5	254	09:00
TATRY (TMR)	119,0000	0,00%	119,0000	119,0000	119,0000	30	3 570	12:45
TAURONPE (TPE)	2,9280	3,46%	2,8400	2,9360	2,7850	2 405 291	6 859 964	14:06
TBULL (TBL)	4,2400	-0,47%	4,2400	4,2400	4,2400	100	424	11:35
TENDERHUT (THG)	9,0200	4,64%	9,2000	9,3000	9,0200	110	1 012	13:20
TERMOREX (TRR)	0,6400	0,00%	0,6400	0,6400	0,6400	100	64	09:53
TESGAS (TSG)	3,1200	-0,64%	3,1300	3,1400	3,1000	2 384	7 442	12:57
TEXT (TXT)	92,4000	0,76%	92,0000	93,4000	90,9000	9 649	884 970	13:53
TIM	(50,5000)	-	-	-	-	-	-	07:45
TORPOL (TOR)	32,0000	0,00%	32,6000	32,7500	31,8500	12 224	392 227	14:06
TOWERINV (TOW)	(4,3000)	-	-	-	-	-	-	09:00
TOYA (TOA)	7,4000	-0,40%	7,4400	7,5000	7,4000	29 535	220 369	14:05
TRAKCJA (TRK)	2,6200	3,56%	2,5400	2,6500	2,5300	107 078	279 241	13:53
TRANSPOL (TRN)	3,6900	0,27%	3,6900	3,6900	3,6700	203	749	12:28
TRITON (TRI)	(4,7000)	-	-	-	-	-	-	11:30
TSGAMES (TEN)	92,9000	-1,17%	93,6000	94,1000	92,0000	7 393	687 369	13:47
ULMA (ULM)	73,0000	0,00%	73,0000	73,0000	73,0000	101	7 373	09:47
ULTGAMES (ULG)	10,9000	2,83%	10,7500	10,9500	10,4000	1 799	19 236	14:05
UNFOLD (UNF)	(1,5600)	-	-	-	-	-	-	07:45
UNIBEP (UNI)	10,0000	0,40%	9,9800	10,0500	9,9000	1 427	14 265	13:36
UNICREDIT (UCG)	151,2000	2,20%	151,0600	151,2000	151,0600	60	9 065	13:48
UNIMA (U2K)	5,8000	0,87%	5,8000	5,8500	5,7500	759	4 416	11:38
UNIMOT (UNT)	134,4000	-1,32%	135,8000	135,8000	133,6000	222	29 847	13:51
URTESTE (URT)	100,0000	1,01%	99,0000	100,0000	99,0000	11	1 096	12:29
VERCOM (VRC)	116,0000	-0,85%	117,0000	117,0000	115,0000	402	46 735	13:46
VIGOPHOTN (VGO)	470,0000	-4,08%	489,0000	489,0000	460,0000	1 655	782 471	14:06
VINDEXUS (VIN)	11,0500	-1,34%	11,2000	11,2000	11,0500	249	2 759	12:58
VISTAL (VTL)	#0,0800	-86,64%	-	-	-	-	-	13:46
VIVID (VVD)	0,5900	0,68%	0,5720	0,5940	0,5560	6 299	3 563	13:39
VOTUM (VOT)	46,5000	-0,96%	46,9000	46,9000	46,4000	3 593	167 722	14:05
VOXEL (VOX)	94,4000	5,12%	89,8000	94,4000	89,2000	7 230	663 373	14:04
VRG	3,2900	-1,50%	3,3400	3,3500	3,2700	14 323	47 048	13:37
WARIMPEX (WXF)	3,7000	-0,27%	3,6800	3,7400	3,6300	6 253	23 091	12:22
WASKO (WAS)	1,5850	0,63%	1,5950	1,5950	1,5600	5 350	8 403	13:54
WAWEL (WWL)	640,0000	-1,84%	642,0000	650,0000	640,0000	14	8 990	13:32
WIELTON (WLT)	8,0800	-0,25%	8,1400	8,1800	8,0500	19 365	156 410	14:06
WIKANA (WIK)	(6,8500)	-	-	-	-	-	-	09:00
WINVEST (WIS)	(0,5200)	-	-	-	-	-	-	11:30
WIRTUALNA (WPL)	116,2000	1,40%	113,8000	116,2000	113,8000	5 954	689 450	13:35
WITTCHEN (WTN)	28,0500	-0,53%	28,2000	28,4000	27,6000	13 783	385 012	14:05
WOJAS (WOJ)	8,1800	0,25%	8,1600	8,2000	8,1600	1 674	13 691	12:51
XPLUS (XPL)	1,6800	0,00%	1,6800	1,6800	1,6800	126	212	09:17
XTPL (XTP)	139,8000	-0,71%	140,8000	140,8000	137,4000	1 335	185 589	14:03
XTRADEBDM (XTB)	60,3800	-0,03%	60,6000	60,8000	59,0000	177 230	10 632 715	14:05
YOLO (YOL)	#0,0100	-97,01%	-	-	-	-	-	13:47
ZAMET (ZMT)	1,5800	-1,25%	1,5700	1,5800	1,5550	1 640	2 581	13:13
ZEPAK (ZEP)	19,3400	0,42%	19,3400	19,3800	19,0400	720	13 803	13:25
ZREMB (ZRE)	3,8500	-2,04%	3,9200	3,9200	3,8500	5 455	21 287	13:41
ZUE	11,3500	3,18%	11,0500	11,4000	10,7500	10 059	111 332	13:55

Harmonogram sesji

08:30

Faza przed otwarciem

09:00 Otwarcie

Faza notowań ciągłych

16:50

Faza przed zakmnięciem

17:00 Zamknięcie

Dogrywka

17:05

Notowania GPW Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.

Notowania Indeksów GPW

Notowania akcji

Harmonogram sesji

Notowania GPW
Notowania Giełdy Papierów Wartościowych to zestawienia cen akcji spółek, które zostały dopuszczone do obrotu na rynku regulowanym lub alternatywnym. W notowaniach GPW zwykle przedstawia się co najmniej trzy wartości: kurs kupna, kurs sprzedaży oraz kurs zawarcia transakcji.